Viva Gold Corp. (TSXV:VAU)
Canada
· Delayed Price · Currency is CAD 0.1750
0.00 (0.00%)
Jun 25, 2025, 3:12 PM EDT
Viva Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 1,000 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 32,840 |
| Jun 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 26,000 |
| Jun 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 8,000 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 52,500 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 105,458 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 129,000 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 38,799 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 67,000 |
| Jun 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 30,000 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 2,500 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 47,550 |
| Jun 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 46,589 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 16,756 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 54,500 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 137,000 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 283,000 |
| Jun 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 20,000 |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 10,000 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 5,944 |
| May 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 47,100 |
| May 27, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 106,000 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 47,000 |
| May 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 21,700 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,350 |
| May 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 31,500 |
| May 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,000 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,000 |
| May 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 22,104 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 5,000 |
| May 12, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.45% | 44,500 |
| May 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 38,191 |
| May 8, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 69,000 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 5,000 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 24,000 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 39,500 |
| May 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 35,725 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 10,500 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 81,500 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 72,500 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 23,000 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 61,500 |
| Apr 23, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 163,000 |
| Apr 22, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 81,000 |
| Apr 21, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 333,790 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 19,880 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 11,000 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 9,500 |